| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 45.90 | 46.33 | 0.34 | 0.74% | 45.83 | 46.84 | 27849 | 12889.30 | 1.15% |
| 2026-03-24 | 46.87 | 45.99 | -0.01 | -0.02% | 44.59 | 47.13 | 41862 | 19118.89 | 1.72% |
| 2026-03-23 | 46.45 | 46.00 | -1.31 | -2.77% | 45.65 | 48.90 | 45566 | 21577.92 | 1.88% |
| 2026-03-20 | 48.02 | 47.31 | -0.48 | -1.00% | 47.31 | 49.25 | 29840 | 14396.26 | 1.23% |
| 2026-03-19 | 48.46 | 47.79 | -1.36 | -2.77% | 47.47 | 49.40 | 34423 | 16655.65 | 1.42% |
| 2026-03-18 | 47.70 | 49.15 | 1.34 | 2.80% | 47.50 | 49.30 | 32211 | 15649.09 | 1.33% |
| 2026-03-17 | 48.97 | 47.81 | -0.58 | -1.20% | 47.70 | 49.41 | 21991 | 10662.73 | 0.90% |
| 2026-03-16 | 47.80 | 48.39 | 0.27 | 0.56% | 47.61 | 48.68 | 21390 | 10296.92 | 0.88% |
| 2026-03-13 | 48.78 | 48.12 | -0.83 | -1.70% | 48.12 | 49.50 | 26920 | 13095.45 | 1.11% |
| 2026-03-12 | 50.90 | 48.95 | -2.06 | -4.04% | 48.80 | 50.98 | 38117 | 18880.68 | 1.57% |
| 2026-03-11 | 54.87 | 51.01 | -0.72 | -1.39% | 51.00 | 54.99 | 51648 | 26855.64 | 2.13% |
| 2026-03-10 | 50.24 | 51.73 | 1.51 | 3.01% | 50.24 | 51.80 | 27622 | 14200.88 | 1.14% |
| 2026-03-09 | 50.00 | 50.22 | -0.67 | -1.32% | 49.21 | 50.49 | 34295 | 17099.25 | 1.41% |
| 2026-03-06 | 50.95 | 50.89 | -0.29 | -0.57% | 50.70 | 51.87 | 25696 | 13149.94 | 1.06% |
| 2026-03-05 | 51.83 | 51.18 | 0.04 | 0.08% | 50.73 | 51.83 | 26060 | 13305.40 | 1.07% |
| 2026-03-04 | 49.46 | 51.14 | 0.12 | 0.24% | 49.46 | 51.86 | 37628 | 19187.45 | 1.55% |
| 2026-03-03 | 54.10 | 51.02 | -3.17 | -5.85% | 50.98 | 54.10 | 52954 | 27412.28 | 2.18% |
| 2026-03-02 | 53.17 | 54.19 | -0.21 | -0.39% | 53.17 | 55.49 | 43532 | 23648.14 | 1.79% |
| 2026-02-27 | 54.00 | 54.40 | 0.10 | 0.18% | 53.51 | 55.50 | 40640 | 22245.50 | 1.67% |
| 2026-02-26 | 54.77 | 54.30 | -0.92 | -1.67% | 53.01 | 54.87 | 41259 | 22309.90 | 1.70% |
| 2026-02-25 | 54.00 | 55.22 | 1.55 | 2.89% | 53.40 | 55.29 | 50739 | 27658.43 | 2.09% |
| 2026-02-24 | 58.44 | 53.67 | -4.77 | -8.16% | 53.30 | 58.79 | 77426 | 42131.24 | 3.19% |
| 2026-02-13 | 58.30 | 58.44 | -0.31 | -0.53% | 57.88 | 59.50 | 44549 | 26083.70 | 1.83% |
| 2026-02-12 | 59.80 | 58.75 | -0.85 | -1.43% | 58.20 | 59.80 | 40240 | 23637.72 | 1.66% |
| 2026-02-11 | 62.16 | 59.60 | -2.56 | -4.12% | 59.50 | 62.44 | 52665 | 31919.41 | 2.17% |
| 2026-02-10 | 64.53 | 62.16 | -1.73 | -2.71% | 61.14 | 64.99 | 91539 | 57194.53 | 3.77% |
| 2026-02-09 | 59.90 | 63.89 | 5.81 | 10.00% | 59.65 | 63.89 | 54418 | 33788.29 | 2.24% |
| 2026-02-06 | 58.83 | 58.08 | -1.18 | -1.99% | 57.50 | 60.38 | 45848 | 26873.04 | 1.89% |
| 2026-02-05 | 59.00 | 59.26 | -2.99 | -4.80% | 57.62 | 61.50 | 64945 | 38741.63 | 2.67% |
| 2026-02-04 | 61.00 | 62.25 | 0.17 | 0.27% | 59.87 | 63.89 | 102894 | 64210.20 | 4.23% |
| 2026-02-03 | 59.00 | 62.08 | 3.39 | 5.78% | 58.35 | 62.65 | 95616 | 58614.77 | 3.93% |
| 2026-02-02 | 59.26 | 58.69 | 0.87 | 1.50% | 58.08 | 61.40 | 82657 | 49446.57 | 3.40% |
| 2026-01-30 | 60.39 | 57.82 | -1.48 | -2.50% | 56.70 | 60.77 | 64828 | 37790.93 | 2.67% |
| 2026-01-29 | 61.29 | 59.30 | -2.00 | -3.26% | 59.28 | 62.20 | 64510 | 39143.43 | 2.65% |
| 2026-01-28 | 64.02 | 61.30 | -3.25 | -5.03% | 60.95 | 64.30 | 71358 | 44330.24 | 2.94% |
| 2026-01-27 | 64.26 | 64.55 | -2.51 | -3.74% | 61.29 | 66.08 | 120924 | 77151.36 | 4.98% |
| 2026-01-26 | 70.50 | 67.06 | 1.26 | 1.91% | 64.15 | 72.38 | 233409 | 161364.50 | 9.60% |
| 2026-01-23 | 61.56 | 65.80 | 5.98 | 10.00% | 61.02 | 65.80 | 89220 | 57651.31 | 3.67% |
| 2026-01-22 | 56.22 | 59.82 | 3.27 | 5.78% | 56.22 | 61.35 | 92877 | 54887.18 | 3.82% |
| 2026-01-21 | 56.24 | 56.55 | -0.71 | -1.24% | 56.05 | 58.00 | 64695 | 36937.14 | 2.66% |
| 2026-01-20 | 61.43 | 57.26 | -4.35 | -7.06% | 56.60 | 61.60 | 88782 | 51610.86 | 3.65% |
| 2026-01-19 | 59.27 | 61.61 | 2.26 | 3.81% | 59.00 | 62.33 | 98503 | 60111.74 | 4.05% |
| 2026-01-16 | 59.03 | 59.35 | 0.03 | 0.05% | 58.85 | 60.66 | 73252 | 43676.47 | 3.01% |
| 2026-01-15 | 60.06 | 59.32 | -3.63 | -5.77% | 58.71 | 61.80 | 108543 | 64975.17 | 4.47% |
| 2026-01-14 | 62.06 | 62.95 | -5.25 | -7.70% | 61.38 | 66.00 | 169341 | 106657.99 | 6.97% |
| 2026-01-13 | 72.50 | 68.20 | -7.58 | -10.00% | 68.20 | 73.51 | 76896 | 53226.77 | 3.16% |
| 2026-01-12 | 70.98 | 75.78 | 5.43 | 7.72% | 69.06 | 77.39 | 183480 | 136436.56 | 7.55% |
| 2026-01-09 | 70.35 | 70.35 | 0.52 | 0.74% | 66.33 | 72.76 | 213597 | 148673.84 | 8.79% |
| 2026-01-08 | 66.67 | 69.83 | 3.86 | 5.85% | 64.43 | 69.83 | 159953 | 107265.02 | 6.58% |
| 2026-01-07 | 65.25 | 65.97 | -0.81 | -1.21% | 63.53 | 66.83 | 93485 | 60821.63 | 3.85% |
| 2026-01-06 | 65.50 | 66.78 | 1.13 | 1.72% | 64.06 | 68.20 | 113942 | 75544.12 | 4.69% |
| 2026-01-05 | 69.48 | 65.65 | -3.83 | -5.51% | 64.79 | 69.79 | 108714 | 71675.98 | 4.47% |
| 2025-12-31 | 68.34 | 69.48 | 1.55 | 2.28% | 67.84 | 70.88 | 110484 | 76805.00 | 4.55% |
| 2025-12-30 | 68.49 | 67.93 | -2.72 | -3.85% | 67.90 | 72.85 | 153843 | 107076.27 | 6.33% |
| 2025-12-29 | 65.64 | 70.65 | 2.56 | 3.76% | 65.64 | 73.76 | 202920 | 144030.88 | 8.35% |
| 2025-12-26 | 63.20 | 68.09 | 6.19 | 10.00% | 62.85 | 68.09 | 169191 | 112054.44 | 6.96% |
| 2025-12-25 | 59.40 | 61.90 | 5.63 | 10.01% | 59.15 | 61.90 | 106989 | 65056.63 | 4.40% |
| 2025-12-24 | 47.37 | 56.27 | 5.12 | 10.01% | 47.37 | 56.27 | 106414 | 56705.22 | 4.38% |
| 2025-12-23 | 51.51 | 51.15 | 0.49 | 0.97% | 50.19 | 54.20 | 175888 | 91413.17 | 7.24% |
| 2025-12-22 | 48.80 | 50.66 | 3.49 | 7.40% | 48.40 | 51.89 | 190976 | 96986.77 | 7.86% |
| 2025-12-19 | 48.00 | 47.17 | -1.33 | -2.74% | 45.91 | 50.22 | 119250 | 56527.69 | 4.91% |
| 2025-12-18 | 47.67 | 48.50 | 0.19 | 0.39% | 47.58 | 50.15 | 109468 | 53606.59 | 4.50% |
| 2025-12-17 | 47.91 | 48.31 | 0.40 | 0.83% | 46.50 | 49.30 | 90266 | 43263.92 | 3.71% |
| 2025-12-16 | 50.50 | 47.91 | -3.67 | -7.12% | 47.91 | 51.56 | 122203 | 59738.25 | 5.03% |
| 2025-12-15 | 51.00 | 51.58 | -0.42 | -0.81% | 50.50 | 52.88 | 118155 | 60892.30 | 4.86% |
| 2025-12-12 | 52.00 | 52.00 | -0.66 | -1.25% | 50.90 | 55.67 | 183517 | 97402.36 | 7.55% |
| 2025-12-11 | 50.90 | 52.66 | 2.16 | 4.28% | 50.49 | 53.86 | 160816 | 83813.58 | 6.62% |
| 2025-12-10 | 51.00 | 50.50 | -1.11 | -2.15% | 49.64 | 51.88 | 113328 | 57546.82 | 4.66% |
| 2025-12-09 | 49.80 | 51.61 | 1.84 | 3.70% | 48.87 | 53.88 | 208552 | 105549.89 | 8.58% |
| 2025-12-08 | 48.61 | 49.77 | 2.60 | 5.51% | 48.58 | 51.64 | 260318 | 130867.62 | 10.71% |
| 2025-12-05 | 42.46 | 47.17 | 4.29 | 10.00% | 42.16 | 47.17 | 135014 | 62346.85 | 5.56% |
| 2025-12-04 | 39.26 | 42.88 | 1.05 | 2.51% | 39.26 | 43.67 | 152529 | 64043.18 | 6.28% |
| 2025-12-03 | 45.00 | 41.83 | -4.15 | -9.03% | 41.38 | 46.29 | 178387 | 77783.16 | 7.34% |
| 2025-12-02 | 45.60 | 45.98 | -1.45 | -3.06% | 43.99 | 47.88 | 140759 | 64830.57 | 5.79% |
| 2025-12-01 | 47.00 | 47.43 | -0.87 | -1.80% | 45.33 | 49.15 | 170400 | 80696.12 | 7.01% |
| 2025-11-28 | 46.68 | 48.30 | 2.75 | 6.04% | 46.68 | 49.68 | 246881 | 118566.40 | 10.16% |
| 2025-11-27 | 44.00 | 45.55 | -1.32 | -2.82% | 42.70 | 48.98 | 202443 | 90630.58 | 8.33% |
| 2025-11-26 | 48.96 | 46.87 | -2.11 | -4.31% | 44.08 | 50.75 | 253887 | 118108.16 | 10.45% |
| 2025-11-25 | 48.61 | 48.98 | 1.14 | 2.38% | 46.11 | 52.62 | 269637 | 133654.62 | 11.10% |
| 2025-11-24 | 45.01 | 47.84 | 4.35 | 10.00% | 43.45 | 47.84 | 125755 | 57893.49 | 5.17% |
上海港湾(605598)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
